Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0540 USDT |
4,658,192.0000 HBAR |
0.0536 USDT |
0.0529 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-08-13 |
0.0531 USDT |
4,250,780.0000 HBAR |
0.0531 USDT |
0.0525 USDT |
0.0531 USDT |
0.0541 USDT |
| 2024-08-12 |
0.0538 USDT |
3,471,410.0000 HBAR |
0.0545 USDT |
0.0527 USDT |
0.0533 USDT |
0.0534 USDT |
| 2024-08-11 |
0.0551 USDT |
3,298,448.0000 HBAR |
0.0546 USDT |
0.0526 USDT |
0.0534 USDT |
0.0529 USDT |
| 2024-08-10 |
0.0558 USDT |
3,360,249.0000 HBAR |
0.0557 USDT |
0.0553 USDT |
0.0558 USDT |
0.0560 USDT |
| 2024-08-09 |
0.0574 USDT |
3,939,391.0000 HBAR |
0.0565 USDT |
0.0555 USDT |
0.0560 USDT |
0.0558 USDT |
| 2024-08-08 |
0.0537 USDT |
5,052,443.0000 HBAR |
0.0547 USDT |
0.0546 USDT |
0.0552 USDT |
0.0577 USDT |
| 2024-08-07 |
0.0547 USDT |
7,117,649.0000 HBAR |
0.0544 USDT |
0.0511 USDT |
0.0521 USDT |
0.0516 USDT |
| 2024-08-06 |
0.0547 USDT |
3,798,056.0000 HBAR |
0.0556 USDT |
0.0554 USDT |
0.0558 USDT |
0.0555 USDT |
| 2024-08-05 |
0.0502 USDT |
11,796,374.0000 HBAR |
0.0524 USDT |
0.0513 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-08-04 |
0.0566 USDT |
9,349,788.0000 HBAR |
0.0581 USDT |
0.0536 USDT |
0.0551 USDT |
0.0564 USDT |
| 2024-08-03 |
0.0592 USDT |
3,804,149.0000 HBAR |
0.0590 USDT |
0.0578 USDT |
0.0592 USDT |
0.0578 USDT |
| 2024-08-02 |
0.0612 USDT |
7,982,400.0000 HBAR |
0.0622 USDT |
0.0589 USDT |
0.0598 USDT |
0.0592 USDT |
| 2024-08-01 |
0.0625 USDT |
181,536.0000 HBAR |
0.0599 USDT |
0.0598 USDT |
0.0600 USDT |
0.0599 USDT |
| 2024-07-31 |
0.0648 USDT |
1,168,936.0000 HBAR |
0.0626 USDT |
0.0625 USDT |
0.0632 USDT |
0.0629 USDT |
| 2024-07-30 |
0.0669 USDT |
2,902,949.0000 HBAR |
0.0668 USDT |
0.0654 USDT |
0.0656 USDT |
0.0656 USDT |
| 2024-07-29 |
0.0682 USDT |
1,155,499.0000 HBAR |
0.0670 USDT |
0.0669 USDT |
0.0674 USDT |
0.0672 USDT |
| 2024-07-28 |
0.0684 USDT |
1,625,462.0000 HBAR |
0.0686 USDT |
0.0676 USDT |
0.0679 USDT |
0.0680 USDT |
| 2024-07-27 |
0.0689 USDT |
3,039,736.0000 HBAR |
0.0686 USDT |
0.0675 USDT |
0.0688 USDT |
0.0692 USDT |
| 2024-07-26 |
0.0673 USDT |
1,433,251.0000 HBAR |
0.0681 USDT |
0.0677 USDT |
0.0682 USDT |
0.0683 USDT |
| 2024-07-25 |
0.0652 USDT |
3,824,982.0000 HBAR |
0.0655 USDT |
0.0638 USDT |
0.0651 USDT |
0.0656 USDT |
| 2024-07-24 |
0.0682 USDT |
2,438,048.0000 HBAR |
0.0679 USDT |
0.0660 USDT |
0.0666 USDT |
0.0665 USDT |
| 2024-07-23 |
0.0694 USDT |
2,733,496.0000 HBAR |
0.0680 USDT |
0.0677 USDT |
0.0683 USDT |
0.0679 USDT |
| 2024-07-22 |
0.0727 USDT |
2,021,302.0000 HBAR |
0.0718 USDT |
0.0709 USDT |
0.0718 USDT |
0.0713 USDT |
| 2024-07-21 |
0.0735 USDT |
4,656,688.0000 HBAR |
0.0723 USDT |
0.0703 USDT |
0.0724 USDT |
0.0747 USDT |
| 2024-07-20 |
0.0746 USDT |
2,116,359.0000 HBAR |
0.0749 USDT |
0.0741 USDT |
0.0746 USDT |
0.0746 USDT |
| 2024-07-19 |
0.0733 USDT |
787,278.0000 HBAR |
0.0752 USDT |
0.0749 USDT |
0.0751 USDT |
0.0750 USDT |
| 2024-07-18 |
0.0742 USDT |
4,316,507.0000 HBAR |
0.0740 USDT |
0.0709 USDT |
0.0722 USDT |
0.0721 USDT |
| 2024-07-17 |
0.0772 USDT |
3,470,633.0000 HBAR |
0.0767 USDT |
0.0752 USDT |
0.0762 USDT |
0.0762 USDT |
| 2024-07-16 |
0.0768 USDT |
633,775.0000 HBAR |
0.0765 USDT |
0.0759 USDT |
0.0766 USDT |
0.0764 USDT |
| 2024-07-15 |
0.0736 USDT |
4,125,380.0000 HBAR |
0.0738 USDT |
0.0733 USDT |
0.0741 USDT |
0.0766 USDT |
| 2024-07-14 |
0.0709 USDT |
2,103,549.0000 HBAR |
0.0696 USDT |
0.0694 USDT |
0.0704 USDT |
0.0710 USDT |
| 2024-07-13 |
0.0681 USDT |
2,230,718.0000 HBAR |
0.0686 USDT |
0.0683 USDT |
0.0687 USDT |
0.0691 USDT |
| 2024-07-12 |
0.0662 USDT |
2,607,227.0000 HBAR |
0.0673 USDT |
0.0665 USDT |
0.0670 USDT |
0.0669 USDT |
| 2024-07-11 |
0.0669 USDT |
890,881.0000 HBAR |
0.0660 USDT |
0.0654 USDT |
0.0659 USDT |
0.0655 USDT |
| 2024-07-10 |
0.0673 USDT |
3,631,851.0000 HBAR |
0.0667 USDT |
0.0659 USDT |
0.0662 USDT |
0.0660 USDT |
| 2024-07-09 |
0.0672 USDT |
1,961,819.0000 HBAR |
0.0669 USDT |
0.0665 USDT |
0.0674 USDT |
0.0674 USDT |
| 2024-07-08 |
0.0654 USDT |
3,758,721.0000 HBAR |
0.0663 USDT |
0.0648 USDT |
0.0659 USDT |
0.0658 USDT |
| 2024-07-07 |
0.0678 USDT |
2,524,080.0000 HBAR |
0.0662 USDT |
0.0652 USDT |
0.0661 USDT |
0.0652 USDT |
| 2024-07-06 |
0.0682 USDT |
2,783,299.0000 HBAR |
0.0691 USDT |
0.0688 USDT |
0.0699 USDT |
0.0705 USDT |
| 2024-07-05 |
0.0632 USDT |
4,132,274.0000 HBAR |
0.0654 USDT |
0.0652 USDT |
0.0667 USDT |
0.0676 USDT |
| 2024-07-04 |
0.0700 USDT |
6,946,876.0000 HBAR |
0.0699 USDT |
0.0670 USDT |
0.0684 USDT |
0.0686 USDT |
| 2024-07-03 |
0.0745 USDT |
4,302,621.0000 HBAR |
0.0737 USDT |
0.0716 USDT |
0.0722 USDT |
0.0721 USDT |
| 2024-07-02 |
0.0779 USDT |
2,851,246.0000 HBAR |
0.0774 USDT |
0.0772 USDT |
0.0780 USDT |
0.0783 USDT |
| 2024-07-01 |
0.0768 USDT |
2,577,714.0000 HBAR |
0.0763 USDT |
0.0761 USDT |
0.0768 USDT |
0.0764 USDT |
| 2024-06-30 |
0.0761 USDT |
3,119,785.0000 HBAR |
0.0767 USDT |
0.0751 USDT |
0.0756 USDT |
0.0755 USDT |
| 2024-06-29 |
0.0772 USDT |
1,024,963.0000 HBAR |
0.0768 USDT |
0.0763 USDT |
0.0768 USDT |
0.0765 USDT |
| 2024-06-28 |
0.0787 USDT |
3,151,896.0000 HBAR |
0.0792 USDT |
0.0775 USDT |
0.0781 USDT |
0.0777 USDT |
| 2024-06-27 |
0.0775 USDT |
3,118,102.0000 HBAR |
0.0788 USDT |
0.0780 USDT |
0.0788 USDT |
0.0793 USDT |
| 2024-06-26 |
0.0779 USDT |
2,170,946.0000 HBAR |
0.0773 USDT |
0.0752 USDT |
0.0758 USDT |
0.0753 USDT |